Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turner Valley Oil & Gas Inc (OP: TVOG )

0.0001 UNCHANGED
Last Price Updated: 12:47 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0060 0.0070 0.0060 0.0070 134,585 +0.00(+1.45%)
Apr 28, 2016 0.0050 0.0069 0.0050 0.0069 166,618 +0.00(+15.00%)
Apr 27, 2016 0.0070 0.0070 0.0051 0.0060 340,748 -0.00(-18.92%)
Apr 26, 2016 0.0074 0.0074 0.0074 0.0074 94,009 -0.00(-14.94%)
Apr 25, 2016 0.0070 0.0087 0.0067 0.0087 217,666 +0.00(+24.29%)
Apr 22, 2016 0.0061 0.0070 0.0060 0.0070 485,591 +0.00(+16.67%)
Apr 21, 2016 0.0060 0.0060 0.0060 0.0060 70,000 +0.00(+0.00%)
Apr 20, 2016 0.0063 0.0063 0.0060 0.0060 6,000 +0.00(+0.00%)
Apr 19, 2016 0.0060 0.0060 0.0060 0.0060 376,335 +0.00(+13.21%)
Apr 15, 2016 0.0053 0.0053 0.0053 0 -0.00(-37.65%)
Apr 14, 2016 0.0053 0.0085 0.0053 0.0085 10,000 +0.00(+60.38%)
Apr 12, 2016 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Apr 11, 2016 0.0053 0.0053 0.0053 0.0053 15,000 +0.00(+6.00%)
Apr 06, 2016 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Apr 04, 2016 0.0060 0.0060 0.0060 44 -0.00(-4.76%)
Apr 01, 2016 0.0068 0.0068 0.0063 0.0063 230,692 -0.00(-4.55%)
Mar 31, 2016 0.0066 0.0066 0.0066 0.0066 3,600 -0.00(-5.71%)
Mar 30, 2016 0.0071 0.0071 0.0070 0.0070 50,000 -0.00(-4.11%)
Mar 29, 2016 0.0065 0.0073 0.0065 0.0073 16,000 +0.00(+10.61%)
Mar 28, 2016 0.0066 0.0085 0.0066 0.0066 33,795 +0.00(+3.12%)
Mar 24, 2016 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Mar 23, 2016 0.0063 0.0065 0.0063 0.0065 45,140 +0.00(+4.84%)
Mar 21, 2016 0.0062 0.0062 0.0062 0 -0.00(-26.19%)
Mar 17, 2016 0.0084 0.0084 0.0084 0 -0.00(-1.18%)
Mar 16, 2016 0.0062 0.0085 0.0062 0.0085 15,000 +0.00(+2.78%)
Mar 14, 2016 0.0083 0.0083 0.0083 0 -0.00(-8.11%)
Mar 11, 2016 0.0090 0.0090 0.0090 0.0090 23,490 +0.00(+3.45%)
Mar 10, 2016 0.0087 0.0087 0.0087 0.0087 125,000 +0.00(+0.00%)
Mar 09, 2016 0.0080 0.0094 0.0071 0.0087 160,822 +0.00(+2.35%)
Mar 08, 2016 0.0087 0.0088 0.0085 0.0085 88,788 +0.00(+21.43%)
Mar 07, 2016 0.0072 0.0075 0.0070 0.0070 414,872 +0.00(+0.00%)
Mar 04, 2016 0.0080 0.0100 0.0070 0.0070 1,433,715 +0.00(+7.69%)
Mar 02, 2016 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Feb 29, 2016 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Feb 26, 2016 0.0057 0.0057 0.0045 0.0055 110,538 -0.00(-29.03%)
Feb 25, 2016 0.0080 0.0080 0.0077 0.0077 20,000 +0.00(+38.39%)
Feb 24, 2016 0.0056 0.0056 0.0056 0.0056 2,000 -0.00(-6.67%)
Feb 23, 2016 0.0052 0.0060 0.0052 0.0060 112,780 +0.00(+15.38%)
Feb 19, 2016 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Feb 16, 2016 0.0052 0.0052 0.0052 0 -0.00(-25.71%)
Feb 12, 2016 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Feb 09, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2016 0.0050 0.0050 0.0050 0.0050 200 +0.00(+0.00%)
Feb 05, 2016 0.0050 0.0050 0.0050 0.0050 1,500 -0.00(-28.57%)
Feb 04, 2016 0.0057 0.0070 0.0050 0.0070 66,000 +0.00(+16.67%)
Feb 03, 2016 0.0065 0.0065 0.0050 0.0060 2,600 -0.00(-7.69%)
Feb 02, 2016 0.0060 0.0065 0.0060 0.0065 56,000 +0.00(+8.33%)
Feb 01, 2016 0.0050 0.0060 0.0050 0.0060 74,000 +0.00(+9.09%)
Jan 22, 2016 0.0055 0.0055 0.0055 0 -0.00(-9.84%)
Jan 20, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 19, 2016 0.0061 0.0061 0.0061 0.0061 12,000 -0.00(-11.72%)
Jan 15, 2016 0.0069 0.0069 0.0069 0 +0.00(+13.28%)
Jan 14, 2016 0.0065 0.0065 0.0061 0.0061 20,840 +0.00(+0.00%)
Jan 11, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 07, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jan 04, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 31, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 29, 2015 0.0061 0.0061 0.0061 0 -0.00(-8.96%)
Dec 24, 2015 0.0067 0.0067 0.0067 0 +0.00(+9.84%)
Dec 23, 2015 0.0061 0.0061 0.0061 0.0061 4,000 +0.00(+22.00%)
Dec 22, 2015 0.0053 0.0053 0.0040 0.0050 34,578 +0.00(+0.00%)
Dec 21, 2015 0.0050 0.0050 0.0050 0.0050 4,000 -0.00(-33.33%)
Dec 18, 2015 0.0065 0.0075 0.0065 0.0075 108,500 +0.00(+25.00%)
Dec 17, 2015 0.0060 0.0065 0.0060 0.0060 34,000 -0.00(-7.69%)
Dec 16, 2015 0.0070 0.0070 0.0045 0.0065 1,127,801 -0.00(-31.58%)
Dec 15, 2015 0.0050 0.0119 0.0050 0.0095 1,474,385 +0.00(+90.00%)
Dec 14, 2015 0.0045 0.0050 0.0045 0.0050 95,600 +0.00(+11.11%)
Dec 10, 2015 0.0045 0.0045 0.0045 0 -0.00(-9.82%)
Dec 08, 2015 0.0050 0.0050 0.0050 0 +0.00(+10.89%)
Dec 07, 2015 0.0033 0.0055 0.0033 0.0045 11,300 +0.00(+0.00%)
Dec 04, 2015 0.0049 0.0049 0.0037 0.0045 55,884 +0.00(+28.57%)
Dec 03, 2015 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Dec 02, 2015 0.0035 0.0035 0.0035 0.0035 50,000 +0.00(+0.00%)
Nov 30, 2015 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Nov 27, 2015 0.0045 0.0045 0.0035 0.0035 36,500 -0.00(-22.22%)
Nov 25, 2015 0.0045 0.0045 0.0045 0 -0.00(-8.16%)
Nov 23, 2015 0.0049 0.0049 0.0049 0 +0.00(+48.48%)
Nov 20, 2015 0.0033 0.0033 0.0033 0.0033 15,500 -0.00(-2.94%)
Nov 19, 2015 0.0033 0.0034 0.0033 0.0034 31,425 -0.00(-10.53%)
Nov 17, 2015 0.0038 0.0038 0.0038 0 +0.00(+22.58%)
Nov 12, 2015 0.0031 0.0031 0.0031 0 -0.00(-31.11%)
Nov 11, 2015 0.0045 0.0045 0.0045 0.0045 100,000 -0.00(-8.16%)
Nov 09, 2015 0.0049 0.0049 0.0049 0 +0.00(+40.00%)
Nov 06, 2015 0.0040 0.0040 0.0035 0.0035 17,000 -0.00(-12.50%)
Nov 04, 2015 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Nov 03, 2015 0.0040 0.0051 0.0040 0.0045 249,782 -0.00(-8.16%)
Nov 02, 2015 0.0050 0.0050 0.0040 0.0049 310,533 +0.00(+81.48%)
Oct 30, 2015 0.0027 0.0027 0.0027 0.0027 1,500 -0.00(-3.57%)
Oct 29, 2015 0.0030 0.0030 0.0028 0.0028 6,000 +0.00(+0.00%)
Oct 27, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 23, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 22, 2015 0.0030 0.0030 0.0028 0.0028 80,700 +0.00(+0.00%)
Oct 20, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 19, 2015 0.0039 0.0039 0.0028 0.0028 3,000 +0.00(+0.00%)
Oct 15, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 13, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 08, 2015 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 07, 2015 0.0028 0.0028 0.0028 0.0028 20,000 +0.00(+0.00%)
Sep 29, 2015 0.0028 0.0028 0.0028 0 -0.00(-7.28%)
Sep 25, 2015 0.0030 0.0030 0.0030 0 -0.00(-10.65%)
Sep 18, 2015 0.0034 0.0034 0.0034 0 -0.00(-15.50%)
Sep 14, 2015 0.0040 0.0040 0.0040 0 -0.00(-16.67%)
Sep 11, 2015 0.0050 0.0050 0.0048 0.0048 44,000 +0.00(+20.00%)
Sep 10, 2015 0.0030 0.0040 0.0030 0.0040 13,000 -0.00(-20.00%)
Sep 04, 2015 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Sep 02, 2015 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Sep 01, 2015 0.0031 0.0031 0.0030 0.0030 2,000 +0.00(+0.00%)
Aug 31, 2015 0.0030 0.0030 0.0030 0.0030 2,000 -0.00(-23.08%)
Aug 28, 2015 0.0055 0.0055 0.0039 0.0039 2,100 -0.00(-22.00%)
Aug 27, 2015 0.0050 0.0050 0.0050 0.0050 438,600 +0.00(+66.67%)
Aug 26, 2015 0.0030 0.0030 0.0030 0.0030 42,000 +0.00(+0.00%)
Aug 25, 2015 0.0030 0.0030 0.0030 0.0030 14,490 -0.00(-9.09%)
Aug 21, 2015 0.0033 0.0033 0.0033 0 -0.00(-40.00%)
Aug 18, 2015 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Aug 17, 2015 0.0025 0.0055 0.0025 0.0055 43,327 +0.00(+1.85%)
Aug 14, 2015 0.0052 0.0054 0.0049 0.0054 12,100 -0.00(-8.47%)
Aug 13, 2015 0.0040 0.0059 0.0031 0.0059 45,905 +0.00(+47.50%)
Aug 12, 2015 0.0040 0.0040 0.0040 0.0040 35,200 +0.00(+21.95%)
Aug 11, 2015 0.0031 0.0033 0.0031 0.0033 65,500 -0.00(-21.90%)
Aug 10, 2015 0.0040 0.0045 0.0040 0.0042 80,000 -0.00(-6.67%)
Aug 07, 2015 0.0055 0.0060 0.0038 0.0045 594,000 -0.00(-35.71%)
Aug 06, 2015 0.0030 0.0075 0.0030 0.0070 2,092,173 +0.00(+233.33%)
Aug 05, 2015 0.0021 0.0021 0.0021 0.0021 3,000 -0.00(-16.00%)
Aug 04, 2015 0.0027 0.0027 0.0025 0.0025 173,294 -0.00(-7.41%)
Aug 03, 2015 0.0027 0.0027 0.0027 0.0027 20,000 +0.00(+0.00%)
Jul 31, 2015 0.0027 0.0027 0.0027 0.0027 52,000 +0.00(+0.00%)
Jul 30, 2015 0.0027 0.0027 0.0027 0.0027 2,000 +0.00(+0.00%)
Jul 29, 2015 0.0027 0.0032 0.0027 0.0027 4,500 +0.00(+3.85%)
Jul 27, 2015 0.0026 0.0026 0.0026 0 -0.00(-27.78%)
Jul 24, 2015 0.0036 0.0036 0.0026 0.0036 99,450 +0.00(+38.46%)
Jul 23, 2015 0.0027 0.0027 0.0026 0.0026 53,500 +0.00(+0.00%)
Jul 22, 2015 0.0026 0.0026 0.0026 0.0026 42,000 +0.00(+0.00%)
Jul 21, 2015 0.0026 0.0026 0.0026 0.0026 500 +0.00(+0.00%)
Jul 17, 2015 0.0026 0.0026 0.0026 0 -0.00(-29.73%)
Jul 16, 2015 0.0037 0.0037 0.0037 0.0037 200,000 +0.00(+48.00%)
Jul 13, 2015 0.0025 0.0025 0.0025 0 -0.00(-18.57%)
Jul 10, 2015 0.0030 0.0031 0.0030 0.0031 200 +0.00(+2.33%)
Jul 08, 2015 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Jul 06, 2015 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 02, 2015 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Jun 30, 2015 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Jun 29, 2015 0.0030 0.0034 0.0030 0.0034 53,167 -0.00(-5.56%)
Jun 19, 2015 0.0036 0.0036 0.0036 0 +0.00(+38.46%)
Jun 18, 2015 0.0026 0.0026 0.0026 0.0026 34,500 +0.00(+0.00%)
Jun 17, 2015 0.0026 0.0026 0.0026 0.0026 4,000 +0.00(+0.00%)
Jun 16, 2015 0.0026 0.0035 0.0026 0.0026 15,998 +0.00(+0.00%)
Jun 15, 2015 0.0026 0.0026 0.0026 0.0026 40,000 +0.00(+0.00%)
Jun 12, 2015 0.0026 0.0026 0.0026 0.0026 2,000 -0.00(-31.58%)
Jun 11, 2015 0.0038 0.0038 0.0038 0.0038 12,000 +0.00(+35.71%)
Jun 10, 2015 0.0029 0.0029 0.0028 0.0028 255,000 +0.00(+3.70%)
Jun 09, 2015 0.0038 0.0038 0.0027 0.0027 26,000 +0.00(+3.85%)
Jun 08, 2015 0.0030 0.0031 0.0026 0.0026 340,100 -0.00(-25.71%)
Jun 05, 2015 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Jun 04, 2015 0.0033 0.0035 0.0033 0.0035 329,250 +0.00(+2.94%)
Jun 03, 2015 0.0034 0.0034 0.0034 0.0034 70,000 +0.00(+0.00%)
Jun 01, 2015 0.0034 0.0034 0.0034 0 +0.00(+30.77%)
May 29, 2015 0.0026 0.0026 0.0026 0.0026 130,000 +0.00(+0.00%)
May 28, 2015 0.0026 0.0026 0.0026 0.0026 500 +0.00(+0.00%)
May 27, 2015 0.0026 0.0026 0.0026 0.0026 23,000 +0.00(+0.00%)
May 19, 2015 0.0026 0.0026 0.0026 0 -0.00(-2.99%)
May 18, 2015 0.0026 0.0027 0.0026 0.0027 4,000 +0.00(+7.20%)
May 15, 2015 0.0026 0.0026 0.0025 0.0025 42,000 +0.00(+13.64%)
May 11, 2015 0.0022 0.0022 0.0022 0 +0.00(+37.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.